883,100€
-0,08%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 895,80 | 907,60 | 892,10 | 902,50 | 2,07% | - |
| 26.01.2026 | 890,40 | 895,60 | 883,90 | 884,20 | -0,65% | - |
| 23.01.2026 | 908,90 | 910,10 | 889,60 | 890,00 | -1,81% | - |
| 22.01.2026 | 906,70 | 910,50 | 902,40 | 906,40 | 0,08% | - |
| 21.01.2026 | 884,20 | 914,20 | 876,50 | 905,70 | 2,58% | - |
| 20.01.2026 | 899,90 | 900,90 | 882,50 | 882,90 | -2,64% | - |
| 19.01.2026 | 908,40 | 912,30 | 905,60 | 906,80 | -1,60% | - |
| 16.01.2026 | 918,10 | 925,80 | 909,30 | 921,50 | 0,53% | - |
| 15.01.2026 | 904,10 | 917,80 | 902,90 | 916,60 | 1,42% | - |
| 14.01.2026 | 891,60 | 903,80 | 889,00 | 903,80 | 1,04% | - |
| 13.01.2026 | 884,40 | 895,50 | 880,00 | 894,50 | 1,15% | - |
| 12.01.2026 | 876,70 | 886,00 | 872,80 | 884,30 | -0,03% | - |
| 09.01.2026 | 887,30 | 895,70 | 883,40 | 884,60 | -0,29% | - |
| 08.01.2026 | 856,20 | 890,90 | 854,70 | 887,20 | 3,09% | - |
| 07.01.2026 | 880,30 | 883,20 | 858,20 | 860,60 | -2,18% | 290,00 |
| 06.01.2026 | 865,30 | 885,80 | 862,10 | 879,80 | 1,69% | - |
| 05.01.2026 | 860,60 | 880,40 | 859,20 | 865,20 | 1,17% | - |
| 02.01.2026 | 865,20 | 865,20 | 849,90 | 855,20 | -1,16% | - |
| 30.12.2025 | 871,10 | 872,60 | 865,20 | 865,20 | -0,73% | - |
| 29.12.2025 | 870,80 | 877,00 | 861,60 | 871,60 | 0,20% | - |
| 23.12.2025 | 878,10 | 887,00 | 869,40 | 869,90 | -0,56% | - |
| 22.12.2025 | 875,80 | 882,50 | 865,60 | 874,80 | 0,10% | - |
| 19.12.2025 | 866,60 | 874,90 | 866,50 | 873,90 | 0,61% | - |
| 18.12.2025 | 868,40 | 879,30 | 865,50 | 868,60 | -0,54% | - |
| 17.12.2025 | 872,60 | 874,30 | 872,40 | 873,30 | 0,55% | - |
| 16.12.2025 | 874,70 | 876,20 | 866,50 | 868,50 | -0,61% | - |
| 15.12.2025 | 880,50 | 884,90 | 869,50 | 873,80 | 0,17% | - |
| 12.12.2025 | 882,30 | 883,90 | 872,20 | 872,30 | -0,29% | - |
| 11.12.2025 | 846,40 | 874,90 | 844,60 | 874,80 | 3,62% | - |
| 10.12.2025 | 824,20 | 844,80 | 821,90 | 844,20 | 2,35% | - |
| 09.12.2025 | 824,00 | 838,10 | 821,90 | 824,80 | -0,49% | - |
| 08.12.2025 | 837,00 | 841,90 | 828,30 | 828,90 | -1,03% | - |
| 05.12.2025 | 831,70 | 838,10 | 829,00 | 837,50 | 0,59% | - |
| 04.12.2025 | 834,90 | 842,00 | 828,80 | 832,60 | 0,51% | - |
| 03.12.2025 | 827,90 | 835,40 | 820,10 | 828,40 | 2,17% | - |
| 02.12.2025 | 812,80 | 827,10 | 809,80 | 810,80 | -0,34% | - |
| 01.12.2025 | 812,10 | 823,90 | 804,80 | 813,60 | -0,22% | - |
| 28.11.2025 | 817,70 | 842,60 | 800,20 | 815,40 | 0,06% | - |
| 27.11.2025 | 814,90 | 816,60 | 814,40 | 814,90 | 0,01% | - |
| 26.11.2025 | 816,00 | 819,10 | 808,90 | 814,80 | 0,11% | - |
| 25.11.2025 | 806,00 | 817,50 | 797,30 | 813,90 | -0,32% | - |
| 24.11.2025 | 828,10 | 830,70 | 809,50 | 816,50 | -0,85% | - |
| 21.11.2025 | 806,00 | 833,00 | 796,70 | 823,50 | 2,49% | - |
| 20.11.2025 | 808,50 | 812,90 | 795,80 | 803,50 | 0,95% | - |
| 19.11.2025 | 792,10 | 796,10 | 791,80 | 795,90 | 0,32% | - |
| 18.11.2025 | 789,90 | 795,10 | 789,20 | 793,40 | -0,58% | - |
| 17.11.2025 | 798,50 | 806,80 | 793,30 | 798,00 | 0,43% | - |
| 14.11.2025 | 802,50 | 811,50 | 791,30 | 794,60 | -2,66% | - |
| 13.11.2025 | 818,20 | 821,00 | 809,00 | 816,30 | 0,21% | - |
| 12.11.2025 | 818,20 | 822,10 | 812,10 | 814,60 | -0,15% | - |
| 11.11.2025 | 822,50 | 823,90 | 814,80 | 815,80 | -1,00% | - |
| 10.11.2025 | 826,30 | 830,20 | 809,20 | 824,00 | -0,37% | - |
| 07.11.2025 | 827,70 | 828,50 | 827,10 | 827,10 | 0,11% | - |
| 06.11.2025 | 835,20 | 840,40 | 824,50 | 826,20 | -0,78% | - |
| 05.11.2025 | 833,60 | 834,40 | 830,70 | 832,70 | 0,20% | - |
| 04.11.2025 | 830,40 | 847,10 | 826,60 | 831,00 | -1,09% | - |
| 03.11.2025 | 848,20 | 852,30 | 832,90 | 840,20 | 2,46% | - |
| 31.10.2025 | 826,00 | 1.079,50 | 802,20 | 820,00 | -1,28% | 2,00 |
| 30.10.2025 | 825,00 | 846,80 | 820,60 | 830,60 | 0,68% | - |
| 29.10.2025 | 828,50 | 834,60 | 818,10 | 825,00 | -2,08% | - |
| 28.10.2025 | 838,00 | 844,10 | 825,10 | 842,50 | 0,83% | - |
| 27.10.2025 | 839,70 | 868,50 | 825,30 | 835,60 | 0,75% | - |
| 24.10.2025 | 832,90 | 844,00 | 828,90 | 829,40 | 0,10% | - |
| 23.10.2025 | 833,70 | 853,80 | 820,50 | 828,60 | -0,38% | - |
| 22.10.2025 | 837,60 | 846,90 | 828,60 | 831,80 | -0,10% | - |
| 21.10.2025 | 833,90 | 847,80 | 832,30 | 832,60 | -0,16% | - |
| 20.10.2025 | 822,00 | 833,90 | 820,70 | 833,90 | 2,12% | - |
| 17.10.2025 | 809,30 | 824,00 | 801,00 | 816,60 | -0,31% | - |
| 16.10.2025 | 822,20 | 832,10 | 816,80 | 819,10 | 0,18% | - |
| 15.10.2025 | 828,40 | 832,90 | 812,90 | 817,60 | -1,06% | - |
| 14.10.2025 | 804,70 | 829,00 | 798,00 | 826,40 | 1,56% | - |
| 13.10.2025 | 826,90 | 831,30 | 798,00 | 813,70 | -0,48% | - |
| 10.10.2025 | 838,80 | 852,10 | 815,80 | 817,60 | -1,72% | - |
| 09.10.2025 | 830,90 | 835,50 | 830,90 | 831,90 | 2,05% | - |
| 08.10.2025 | 825,90 | 826,70 | 811,60 | 815,20 | -0,49% | - |
| 07.10.2025 | 817,50 | 829,30 | 815,30 | 819,20 | 0,59% | - |
| 06.10.2025 | 816,80 | 829,60 | 811,60 | 814,40 | 0,57% | - |
| 03.10.2025 | 814,90 | 826,20 | 807,90 | 809,80 | 0,66% | 14,00 |
| 02.10.2025 | 803,70 | 804,60 | 801,10 | 804,50 | 0,21% | - |
| 01.10.2025 | 808,40 | 822,90 | 800,60 | 802,80 | -0,69% | - |
| 30.09.2025 | 809,10 | 813,60 | 799,50 | 808,40 | -0,96% | - |
| 29.09.2025 | 821,80 | 825,40 | 801,60 | 816,20 | -0,12% | 12,00 |
| 26.09.2025 | 815,40 | 835,40 | 814,60 | 817,20 | 0,39% | 8,00 |
| 25.09.2025 | 812,40 | 830,10 | 796,70 | 814,00 | -0,12% | - |
| 24.09.2025 | 828,50 | 837,10 | 810,80 | 815,00 | -0,78% | - |
| 23.09.2025 | 831,00 | 840,70 | 820,00 | 821,40 | -1,04% | - |
| 22.09.2025 | 840,40 | 842,90 | 830,00 | 830,00 | -1,73% | - |
| 19.09.2025 | 853,50 | 863,10 | 831,60 | 844,60 | -1,14% | - |
| 18.09.2025 | 849,40 | 861,60 | 844,70 | 854,30 | 0,87% | - |
| 17.09.2025 | 837,80 | 851,30 | 837,00 | 846,90 | 1,36% | - |
| 16.09.2025 | 861,00 | 870,20 | 815,60 | 835,50 | -2,85% | - |
| 15.09.2025 | 857,50 | 867,30 | 847,90 | 860,00 | -0,43% | - |
| 12.09.2025 | 865,40 | 865,40 | 863,40 | 863,70 | 0,34% | - |
| 11.09.2025 | 850,40 | 867,60 | 846,40 | 860,80 | 1,45% | - |
| 10.09.2025 | 848,50 | 850,20 | 847,50 | 848,50 | 0,25% | - |
| 09.09.2025 | 848,20 | 854,10 | 833,80 | 846,40 | 0,47% | - |
| 08.09.2025 | 848,10 | 854,50 | 825,20 | 842,40 | -3,84% | 2,00 |
| 05.09.2025 | 882,30 | 891,30 | 834,30 | 876,00 | 0,55% | - |
| 04.09.2025 | 873,30 | 886,50 | 844,00 | 871,20 | 0,79% | - |
| 03.09.2025 | 869,00 | 881,20 | 864,40 | 864,40 | 0,70% | - |